Universal Insurance Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9.650 | 9.650 | 8.700 | 8.780 | 8.780 | 281,476 |
| 2025-08-01 | 9.530 | 9.800 | 9.530 | 9.700 | 9.700 | 17,656 |
| 2025-07-31 | 11.090 | 11.350 | 9.470 | 9.550 | 9.550 | 350,051 |
| 2025-07-30 | 11.260 | 11.260 | 10.410 | 10.520 | 10.520 | 7,100 |
| 2025-07-29 | 11.240 | 12.000 | 10.320 | 11.070 | 11.070 | 65,048 |
| 2025-07-28 | 10.910 | 11.460 | 9.660 | 11.240 | 11.240 | 134,966 |
| 2025-07-25 | 10.200 | 10.440 | 9.150 | 10.420 | 10.420 | 50,567 |
| 2025-07-24 | 9.880 | 9.880 | 9.350 | 9.440 | 9.440 | 4,351 |
| 2025-07-23 | 9.620 | 9.980 | 9.250 | 9.630 | 9.630 | 7,492 |
| 2025-07-22 | 9.260 | 9.980 | 9.250 | 9.800 | 9.800 | 14,046 |
| 2025-07-21 | 10.240 | 10.240 | 9.510 | 9.570 | 9.570 | 13,383 |
| 2025-07-18 | 10.060 | 10.480 | 9.600 | 9.600 | 9.600 | 7,565 |
| 2025-07-17 | 10.110 | 10.750 | 10.060 | 10.310 | 10.310 | 54,661 |
| 2025-07-16 | 10.890 | 11.230 | 10.160 | 10.430 | 10.430 | 335,604 |
| 2025-07-15 | 11.500 | 11.500 | 10.060 | 10.210 | 10.210 | 13,506 |
| 2025-07-14 | 11.190 | 11.700 | 10.650 | 10.700 | 10.700 | 37,931 |
| 2025-07-11 | 10.650 | 11.100 | 10.360 | 10.910 | 10.910 | 2,502 |
| 2025-07-10 | 10.510 | 11.110 | 10.510 | 10.670 | 10.670 | 5,067 |
| 2025-07-09 | 11.180 | 11.970 | 10.510 | 11.100 | 11.100 | 10,738 |
| 2025-07-08 | 11.900 | 12.410 | 10.370 | 11.180 | 11.180 | 447,277 |
| 2025-07-07 | 9.670 | 11.280 | 9.510 | 11.280 | 11.280 | 91,805 |
| 2025-07-04 | 10.330 | 10.450 | 9.210 | 10.250 | 10.250 | 10,024 |
| 2025-07-03 | 9.990 | 10.000 | 9.950 | 9.980 | 9.980 | 1,510 |
| 2025-07-02 | 10.500 | 10.500 | 9.140 | 9.180 | 9.180 | 4,180 |
| 2025-07-01 | 9.490 | 10.000 | 8.910 | 10.000 | 10.000 | 5,616 |
| 2025-06-30 | 10.200 | 10.200 | 9.210 | 9.210 | 9.210 | 409 |
| 2025-06-27 | 9.900 | 9.900 | 9.200 | 9.210 | 9.210 | 1,219 |
| 2025-06-26 | 9.940 | 10.000 | 9.900 | 9.990 | 9.990 | 55 |
| 2025-06-25 | 9.050 | 10.440 | 9.050 | 9.990 | 9.990 | 1,700 |
| 2025-06-24 | 10.500 | 10.700 | 9.500 | 9.590 | 9.590 | 2,091 |
| 2025-06-23 | 9.700 | 10.520 | 9.700 | 10.520 | 10.520 | 5 |
| 2025-06-20 | 10.990 | 10.990 | 9.630 | 10.700 | 10.700 | 123 |
| 2025-06-19 | 10.000 | 10.730 | 10.000 | 10.700 | 10.700 | 2,011 |
| 2025-06-18 | 10.390 | 10.390 | 9.740 | 9.740 | 9.740 | 1 |
| 2025-06-17 | 8.510 | 9.980 | 8.510 | 9.740 | 9.740 | 1,055 |
| 2025-06-16 | 9.000 | 10.280 | 9.000 | 9.370 | 9.370 | 71 |
| 2025-06-13 | 9.000 | 10.090 | 9.000 | 9.370 | 9.370 | 584 |
| 2025-06-12 | 11.000 | 11.000 | 9.200 | 10.000 | 10.000 | 304 |
| 2025-06-11 | 9.800 | 10.000 | 9.800 | 10.000 | 10.000 | 8,790 |
| 2025-06-10 | 9.990 | 9.990 | 9.010 | 9.010 | 9.010 | 1,149 |
| 2025-06-05 | 10.000 | 10.190 | 9.110 | 9.230 | 9.230 | 33 |
| 2025-06-04 | 10.200 | 10.200 | 8.830 | 9.230 | 9.230 | 6 |
| 2025-06-03 | 10.040 | 10.040 | 9.230 | 9.230 | 9.230 | 150 |
| 2025-06-02 | 9.750 | 10.000 | 9.230 | 9.230 | 9.230 | 330 |
| 2025-05-30 | 9.980 | 9.980 | 9.110 | 9.230 | 9.230 | 623 |
| 2025-05-29 | 9.500 | 9.900 | 9.400 | 9.880 | 9.880 | 13,637 |
| 2025-05-27 | 9.500 | 9.500 | 8.900 | 8.900 | 8.900 | 611 |
| 2025-05-26 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 11 |
| 2025-05-23 | 8.550 | 9.970 | 8.550 | 9.500 | 9.500 | 49 |
| 2025-05-22 | 9.950 | 9.950 | 9.500 | 9.500 | 9.500 | 1 |
| 2025-05-21 | 9.840 | 9.840 | 9.100 | 9.500 | 9.500 | 1,377 |
| 2025-05-20 | 8.360 | 9.180 | 8.360 | 9.180 | 9.180 | 4 |
| 2025-05-19 | 9.000 | 9.180 | 8.800 | 9.180 | 9.180 | 95 |
| 2025-05-16 | 9.250 | 9.250 | 8.900 | 9.180 | 9.180 | 31 |
| 2025-05-15 | 8.620 | 9.250 | 8.610 | 9.180 | 9.180 | 828 |
| 2025-05-14 | 9.230 | 9.290 | 8.800 | 9.210 | 9.210 | 719 |
| 2025-05-13 | 8.500 | 8.990 | 8.200 | 8.830 | 8.830 | 34,414 |
| 2025-05-12 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 4,479 |
| 2025-05-09 | 9.740 | 9.740 | 8.250 | 8.250 | 8.250 | 19,848 |
| 2025-05-08 | 9.800 | 9.800 | 8.900 | 9.250 | 9.250 | 61 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.